| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 174 | 174 | 167.5 | 168.3 | 168.3 | -7.65 (-4.35%) | 75,528 |
| 7 Jun 2007 | INR | 181 | 185.5 | 175.1 | 175.95 | 175.95 | -5.8 (-3.19%) | 45,503 |
| 6 Jun 2007 | INR | 187 | 190.75 | 179.05 | 181.75 | 181.75 | -6.2 (-3.30%) | 66,175 |
| 5 Jun 2007 | INR | 188.5 | 195 | 185.1 | 187.95 | 187.95 | -0.2 (-0.11%) | 191,750 |
| 4 Jun 2007 | INR | 184.35 | 192.7 | 183 | 188.15 | 188.15 | +2.6 (+1.40%) | 153,063 |
| 31 May 2007 | INR | 186 | 188 | 184 | 185.55 | 185.55 | +2.25 (+1.23%) | 51,001 |
| 30 May 2007 | INR | 196 | 196 | 180 | 183.3 | 183.3 | -3.8 (-2.03%) | 189,898 |
| 29 May 2007 | INR | 179.5 | 187.1 | 175.65 | 187.1 | 187.1 | +8.9 (+4.99%) | 234,079 |
| 28 May 2007 | INR | 180.9 | 186.45 | 173.25 | 178.2 | 178.2 | +0.6 (+0.34%) | 415,517 |
| 25 May 2007 | INR | 169.15 | 177.6 | 164 | 177.6 | 177.6 | +8.45 (+5.00%) | 154,656 |
| 24 May 2007 | INR | 168.5 | 172 | 166.15 | 169.15 | 169.15 | +4.5 (+2.73%) | 170,153 |
| 23 May 2007 | INR | 157.5 | 164.65 | 157 | 164.65 | 164.65 | +7.8 (+4.97%) | 35,072 |
| 22 May 2007 | INR | 159.4 | 159.4 | 155.55 | 156.85 | 156.85 | -1.35 (-0.85%) | 22,070 |
| 21 May 2007 | INR | 160.5 | 161.55 | 157.5 | 158.2 | 158.2 | -0.65 (-0.41%) | 29,299 |
| 18 May 2007 | INR | 162 | 162.7 | 158 | 158.85 | 158.85 | -4.1 (-2.52%) | 31,644 |
| 17 May 2007 | INR | 157 | 163.55 | 154.8 | 162.95 | 162.95 | +7.15 (+4.59%) | 118,121 |
| 16 May 2007 | INR | 153.2 | 158.5 | 151 | 155.8 | 155.8 | +2.1 (+1.37%) | 53,290 |
| 15 May 2007 | INR | 154.8 | 154.8 | 150.3 | 153.7 | 153.7 | +0.6 (+0.39%) | 19,619 |
| 14 May 2007 | INR | 155.4 | 156 | 152.05 | 153.1 | 153.1 | -0.2 (-0.13%) | 19,792 |
| 11 May 2007 | INR | 148.9 | 154.4 | 148 | 153.3 | 153.3 | +2.35 (+1.56%) | 32,239 |
| 10 May 2007 | INR | 151.45 | 154.5 | 150 | 150.95 | 150.95 | +2.35 (+1.58%) | 22,855 |
| 9 May 2007 | INR | 150 | 152 | 147.6 | 148.6 | 148.6 | -1.7 (-1.13%) | 34,801 |
| 8 May 2007 | INR | 154.3 | 157.45 | 150 | 150.3 | 150.3 | -2.9 (-1.89%) | 49,032 |
| 7 May 2007 | INR | 158.9 | 160 | 152.65 | 153.2 | 153.2 | -3.65 (-2.33%) | 34,104 |
| 4 May 2007 | INR | 162.5 | 162.5 | 156.05 | 156.85 | 156.85 | -4.15 (-2.58%) | 27,840 |
| 3 May 2007 | INR | 159.5 | 161.9 | 159 | 161 | 161 | +4.15 (+2.65%) | 21,751 |
| 30 Apr 2007 | INR | 158.25 | 162 | 156 | 156.85 | 156.85 | -1.35 (-0.85%) | 58,942 |
| 27 Apr 2007 | INR | 161 | 164.95 | 155.55 | 158.2 | 158.2 | -5.15 (-3.15%) | 56,305 |
| 26 Apr 2007 | INR | 168 | 172 | 162 | 163.35 | 163.35 | -3.35 (-2.01%) | 49,010 |
| 25 Apr 2007 | INR | 176.85 | 178.7 | 165.3 | 166.7 | 166.7 | -5.15 (-3.00%) | 151,367 |
